[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXD":3,"homepage-market-summary":29,"stock-historical-SPXD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers S&P 500 Diversified Sector Weight ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6071,0.4658,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.984,28.93,28.9299,28.7889,0.1951,0.68,737.6029,30.15,24.759,1572.9230851,78.4,304,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.266,1653,502407.771275,15.94,"2025-07-23",[182,185,194,202,213,221,229,238,246,254,262,270,278,288,295,304,312,319,328,336,343,348,357,366,375,384,391,398,405,415,425,434,443,451,457,464,471,478,486,495,503,511,518,525,533,541,550,557,566,574,581,588,596,604,611,619,626,634,642,650,659,667,674,682,689,694,700,705,712,718,725,730,736,743,748,755,763,770,774,779,783,789,795,802,807,814,820,824,830,837,841,846,850,855,860,867,872,877,885,889,894,900,905,911,914,920,926,932,939,943,948,952,958,965,972,977,980,984,990,997,1003,1009,1014,1020,1024,1029,1036,1042,1050,1055,1062,1069,1075,1082,1088,1096,1100,1105,1112,1116,1123,1129,1134,1139,1146,1154,1160,1165,1172,1177,1182,1188,1195,1201,1205,1210,1213,1216,1220,1225,1230,1234,1239,1244,1249,1255,1259,1266,1272,1279,1283,1286,1292,1296,1300,1305,1310,1316,1322,1327,1332,1337,1341,1346,1352,1356,1361,1366,1370,1373,1379,1385,1389,1393,1401,1406,1411,1415,1419,1426,1429,1434,1440,1443,1449,1455,1459,1462,1466,1470,1474,1479,1485,1492,1496,1502,1508,1516,1524,1529,1533,1539,1543,1547,1551,1556,1561,1565,1573,1578,1583,1586,1591,1595,1600,1606,1611,1616,1621,1625,1631,1635,1640,1645,1651,1656,1661,1665,1672,1677,1680,1685,1689,1692,1694,1698,1701,1705,1708,1711,1714,1718,1721,1725,1731,1734,1738,1742,1746,1751,1756,1762,1765,1770,1775,1779,1782,1788,1792,1796,1800,1806,1813,1819,1824,1830,1834,1838,1842,1847,1854,1859,1862,1868,1873,1879,1883,1886,1892,1896,1901,1907,1911,1916],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},40,28.9397,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",28.74,28.81,0.1012,0.35,17397.103276,93,28.7505,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",28.6877,0.1554,0.54,175.5589,32,28.6634,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",28.47,28.5699,28.37,28.5323,0.057,0.2,1458.0859,49,28.4463,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":95,"volume":218,"transactions":219,"vwap":220},"2026-09-30",28.62,28.4753,-0.2209,844.8349,35,28.5425,{"date":222,"open":215,"high":223,"low":224,"close":223,"change":225,"percent_change":121,"volume":226,"transactions":227,"vwap":228},"2026-09-29",28.6962,28.61,-0.0342,7115.4514,55,28.6139,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",28.78,28.7304,-0.1824,-0.63,9723.2836,100,28.7796,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",28.9128,0.1306,0.45,238.4514,23,28.818,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",28.7822,-0.1182,-0.41,84.3751,27,28.8408,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":244,"vwap":261},"2026-09-23",29,28.9004,-0.1992,-0.68,550.4514,28.9983,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":-6,"volume":267,"transactions":268,"vwap":269},"2026-09-22",29.1,29.0996,-0.0014,141.76769,21,29.1039,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",29.101,0.1625,0.56,90.5224,28,29.0866,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",28.94,28.98,28.9385,-0.294,-1.01,310.4514,22,28.9568,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":244,"vwap":294},"2026-09-17",29.2325,0.15,0.52,120.9794,29.2161,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":286,"vwap":303},"2026-09-16",29.24,29.3,29.0825,-0.1675,-0.57,430.4514,29.2845,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":234,"volume":309,"transactions":310,"vwap":311},"2026-09-15",29.33,29.25,-0.1845,1069.4514,25,29.3272,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":72,"volume":317,"transactions":244,"vwap":318},"2026-09-14",29.36,29.4345,0.0201,259.4514,29.3918,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":252,"vwap":327},"2026-09-11",29.45,29.41,29.4144,0.2603,0.89,524.8244,29.4248,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",29.1541,-0.16,-0.55,126.4514,20,29.2197,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":286,"vwap":342},"2026-09-09",29.3141,-0.2161,-0.73,174.6804,29.4693,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":339,"percent_change":340,"volume":346,"transactions":268,"vwap":347},"2026-09-08",29.5302,82.426,29.6022,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",29.81,29.7463,-0.1333,-0.45,2513.0908,33,29.8086,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":355,"vwap":365},"2026-09-03",29.88,29.87,29.8796,0.1272,0.43,488.0908,29.8693,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":256,"vwap":374},"2026-09-02",29.7,29.7524,29.6999,0.1865,0.63,1498.0908,29.7049,{"date":376,"open":368,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",29.76,29.5659,-0.1,-0.34,2285.4918,38,29.7001,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":310,"vwap":390},"2026-08-31",29.6659,-0.1488,-0.5,45.0908,29.7119,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":268,"vwap":397},"2026-08-28",29.8147,-0.0228,-0.08,122.0908,29.7923,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":340,"volume":403,"transactions":286,"vwap":404},"2026-08-27",29.82,29.8375,-0.2185,415.1438,30.1888,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":276,"vwap":414},"2026-08-26",30.06,30.1,30.04,30.056,0.0051,0.02,818.0908,30.0802,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",29.99,30.07,30.0509,0.0375,0.12,1039.2285,34,30.1433,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":211,"vwap":433},"2026-08-24",30.03,29.9499,30.0134,0.082,0.27,904.9775,29.984,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":372,"volume":440,"transactions":441,"vwap":442},"2026-08-21",29.91,29.96,29.9314,0.1875,3379.311,45,29.9162,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",29.7439,-0.4061,-1.35,126.7565,26,29.8801,{"date":452,"open":24,"high":24,"low":24,"close":24,"change":453,"percent_change":454,"volume":455,"transactions":286,"vwap":456},"2026-08-19",0.5119,1.73,68.2285,30.1165,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":252,"vwap":463},"2026-08-18",29.6381,-0.0773,-0.26,224.2285,29.7368,{"date":465,"open":350,"high":350,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":200,"vwap":470},"2026-08-17",29.7154,-0.2342,-0.78,1075.2285,29.8128,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":310,"vwap":477},"2026-08-14",29.9496,0.0009,0,213.2285,29.9486,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":276,"vwap":485},"2026-08-13",29.94,29.9487,0.1652,0.55,203.2285,29.9228,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",29.69,29.7835,0.0861,0.29,406.2285,31,29.716,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":286,"vwap":502},"2026-08-11",29.75,29.6974,0.0257,0.09,225.916548,29.7346,{"date":504,"open":505,"high":488,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":276,"vwap":510},"2026-08-10",29.64,29.6717,0.0326,0.11,712.2285,29.6793,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":310,"vwap":517},"2026-08-07",29.6391,0.1713,0.58,404.3991,29.5926,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":46,"volume":523,"transactions":286,"vwap":524},"2026-08-06",29.51,29.4678,-0.0608,259.3991,29.4938,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":-6,"volume":531,"transactions":449,"vwap":532},"2026-08-05",29.59,29.52,29.5286,-0.0004,1108.3031,29.5687,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",29.529,0.3046,1.04,16.3991,14,29.3661,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":276,"vwap":549},"2026-08-03",29.21,29.2244,29.2099,0.2338,0.81,917.3991,29.206,{"date":551,"open":552,"high":256,"low":553,"close":553,"change":554,"percent_change":475,"volume":555,"transactions":276,"vwap":556},"2026-07-31",28.9999,28.9906,0.0003,1132.3991,28.9902,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",28.86,28.9903,0.0411,0.14,254.3991,18,28.8768,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",28.9492,-0.2983,-1.02,17.3991,13,29.1154,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":564,"vwap":580},"2026-07-28",29.2475,0.3254,1.13,57.762316,29.2252,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":334,"vwap":587},"2026-07-27",28.9221,0.189,0.66,22.984451,28.9844,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",28.7331,0.1967,0.69,51.4451,17,28.6901,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":564,"vwap":603},"2026-07-23",28.59,28.5364,-0.1525,-0.53,139.3991,28.5789,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":286,"vwap":610},"2026-07-22",28.6889,0.055,0.19,59.3991,28.7374,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",28.6339,0.0659,0.23,91.3991,19,28.6254,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":268,"vwap":625},"2026-07-20",28.568,-0.1196,-0.42,54.422894,28.6978,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":332,"volume":632,"transactions":617,"vwap":633},"2026-07-17",28.8999,28.9,28.6876,-0.1587,304.3991,28.8862,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-16",28.8463,0.2719,0.95,67.8648,16,28.7297,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":564,"vwap":649},"2026-07-15",28.55,28.5744,-0.0549,-0.19,120.4291,28.5635,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":355,"vwap":658},"2026-07-14",28.7202,28.5906,28.6293,-0.1366,-0.47,1031.1761,28.6487,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":395,"volume":664,"transactions":665,"vwap":666},"2026-07-13",28.82,28.7659,-0.0231,899.3673,30,28.8041,{"date":668,"open":187,"high":669,"low":187,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",28.8,28.789,0.095,0.33,300,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-09",28.75,28.77,28.694,0.102,0.36,1200,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":284,"volume":688,"transactions":9,"vwap":686},"2026-07-08",28.65,28.57,28.592,-0.293,700,{"date":690,"open":281,"high":281,"low":691,"close":691,"change":692,"percent_change":291,"volume":693,"transactions":9,"vwap":691},"2026-07-07",28.885,0.044,1400,{"date":695,"open":677,"high":696,"low":677,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-06",28.841,0.002,0.01,500,{"date":701,"open":661,"high":702,"low":661,"close":702,"change":615,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-02",28.839,0.8,200,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":673,"transactions":9,"vwap":709},"2026-07-01",28.64,28.6,28.609,0.013,0.05,{"date":713,"open":598,"high":684,"low":598,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-30",28.596,-0.051,-0.18,1100,{"date":719,"open":215,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-06-29",28.647,28.58,0.028,0.1,400,{"date":726,"open":215,"high":215,"low":727,"close":727,"change":728,"percent_change":729,"volume":724,"transactions":9,"vwap":727},"2026-06-26",28.619,0.137,0.48,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":236,"transactions":9,"vwap":733},"2026-06-25",28.7,28.482,0.089,0.31,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":672,"volume":742,"transactions":9,"vwap":740},"2026-06-24",28.405,28.51,28.393,0.092,900,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":291,"volume":236,"transactions":9,"vwap":746},"2026-06-23",28.29,28.301,0.042,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":250,"volume":754,"transactions":9,"vwap":752},"2026-06-22",28.32,28.33,28.259,-0.116,6900,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",28.45,28.49,28.375,0.068,0.24,5600,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":717,"transactions":9,"vwap":767},"2026-06-17",28.67,28.27,28.307,-0.411,-1.43,{"date":771,"open":231,"high":231,"low":772,"close":772,"change":773,"percent_change":331,"volume":673,"transactions":9,"vwap":772},"2026-06-16",28.718,-0.045,{"date":775,"open":559,"high":559,"low":776,"close":776,"change":777,"percent_change":778,"volume":704,"transactions":9,"vwap":776},"2026-06-15",28.763,0.164,0.57,{"date":780,"open":757,"high":684,"low":757,"close":781,"change":608,"percent_change":782,"volume":174,"transactions":9,"vwap":781},"2026-06-12",28.599,0.67,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":688,"transactions":9,"vwap":786},"2026-06-11",28.08,28.409,0.407,1.45,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":673,"transactions":9,"vwap":792},"2026-06-10",27.995,28.0020008,-0.23,-0.81,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":198,"volume":801,"transactions":9,"vwap":799},"2026-06-09",27.94,28.3,28.232,0.152,6000,{"date":803,"open":804,"high":804,"low":785,"close":785,"change":805,"percent_change":806,"volume":673,"transactions":9,"vwap":785},"2026-06-08",28.17,-0.038,-0.14,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-05",28.36,28.118,-0.299,-1.05,800,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":724,"transactions":9,"vwap":817},"2026-06-04",28.4,28.417,0.167,0.59,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":716,"volume":236,"transactions":9,"vwap":822},"2026-06-03",28.25,-0.052,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":724,"transactions":9,"vwap":827},"2026-06-02",28.26,28.302,0.125,0.44,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-01",28.12,28.177,-0.041,-0.15,600,{"date":838,"open":826,"high":826,"low":839,"close":839,"change":840,"percent_change":145,"volume":704,"transactions":9,"vwap":839},"2026-05-29",28.218,-0.005,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":508,"volume":673,"transactions":9,"vwap":844},"2026-05-28",28.265,28.223,0.031,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":412,"volume":236,"transactions":9,"vwap":848},"2026-05-27",28.192,0.006,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":236,"transactions":9,"vwap":852},"2026-05-26",28.186,0.052,0.18,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":704,"transactions":9,"vwap":857},"2026-05-22",28.134,0.256,0.92,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":615,"volume":866,"transactions":9,"vwap":863},"2026-05-21",27.745,27.878,27.69,0.065,2700,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":236,"transactions":9,"vwap":869},"2026-05-20",27.813,0.268,0.97,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":236,"transactions":9,"vwap":874},"2026-05-19",27.545,-0.122,-0.44,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-18",27.59,27.7,27.667,0.138,0.5,3700,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":687,"percent_change":812,"volume":673,"transactions":9,"vwap":888},"2026-05-15",27.56,27.529,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":236,"transactions":9,"vwap":891},"2026-05-14",27.822,0.094,0.34,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":716,"volume":836,"transactions":9,"vwap":898},"2026-05-13",27.64,27.75,27.728,-0.049,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":236,"transactions":9,"vwap":902},"2026-05-12",27.777,0.046,0.17,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":673,"transactions":9,"vwap":908},"2026-05-11",27.71,27.731,-0.013,-0.05,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":421,"percent_change":363,"volume":704,"transactions":9,"vwap":913},"2026-05-08",27.744,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":836,"transactions":9,"vwap":917},"2026-05-07",27.74,27.624,-0.257,-0.92,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":704,"transactions":9,"vwap":923},"2026-05-06",27.72,27.881,0.332,1.21,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":704,"transactions":9,"vwap":929},"2026-05-05",27.38,27.549,0.171,0.62,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":681,"transactions":9,"vwap":936},"2026-05-04",27.45,27.53,27.378,-0.231,-0.84,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":101,"volume":236,"transactions":9,"vwap":941},"2026-05-01",27.609,-0.082,{"date":944,"open":887,"high":945,"low":887,"close":945,"change":946,"percent_change":947,"volume":704,"transactions":9,"vwap":945},"2026-04-30",27.691,0.421,1.54,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":773,"percent_change":331,"volume":762,"transactions":9,"vwap":951},"2026-04-29",27.23,27.27,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":37,"volume":957,"transactions":9,"vwap":955},"2026-04-28",27.26,27.315,-0.059,5800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":699,"transactions":9,"vwap":962},"2026-04-27",27.42,27.365,27.374,-0.009,-0.03,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":174,"transactions":9,"vwap":969},"2026-04-24",27.39,27.37,27.383,-0.101,-0.37,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":931,"volume":704,"transactions":9,"vwap":975},"2026-04-23",27.24,27.484,0.169,{"date":978,"open":979,"high":979,"low":955,"close":955,"change":910,"percent_change":716,"volume":704,"transactions":9,"vwap":955},"2026-04-22",27.32,{"date":981,"open":879,"high":879,"low":961,"close":961,"change":982,"percent_change":332,"volume":983,"transactions":9,"vwap":961},"2026-04-21",-0.152,1300,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":500,"volume":673,"transactions":9,"vwap":988},"2026-04-20",27.49,27.54,27.517,0.026,{"date":991,"open":992,"high":987,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-17",27.47,27.491,0.296,1.09,9200,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":724,"transactions":9,"vwap":1000},"2026-04-16",27.1,27.195,0.105,0.39,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":236,"transactions":9,"vwap":1006},"2026-04-15",27.12,27.09,0.008,0.03,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":236,"transactions":9,"vwap":1011},"2026-04-14",27.082001,0.107,0.4,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":592,"volume":1019,"transactions":9,"vwap":1017},"2026-04-13",26.7,26.975,0.185,1600,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":794,"volume":236,"transactions":9,"vwap":1022},"2026-04-10",26.79,-0.219,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":829,"volume":673,"transactions":9,"vwap":1027},"2026-04-09",26.83,27.0090008,0.117,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":693,"transactions":9,"vwap":1032},"2026-04-08",26.81,26.892,26.74,0.597,2.27,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":773,"percent_change":1041,"volume":673,"transactions":9,"vwap":1039},"2026-04-07",26.22,26.295,26.16,-0.17,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-04-06",26.32,26.34,26.26,0.085,0.32,3500,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":431,"volume":724,"transactions":9,"vwap":1053},"2026-04-02",26.13,26.255,0.071,{"date":1056,"open":1040,"high":1057,"low":1040,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-01",26.25,26.184,0.072,0.28,2500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":724,"transactions":9,"vwap":1065},"2026-03-31",25.82,26.112,25.7,0.493,1.92,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":37,"volume":1074,"transactions":9,"vwap":1072},"2026-03-30",25.89,25.619,-0.056,2000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":717,"transactions":9,"vwap":1079},"2026-03-27",25.91,25.97,25.675,-0.324,-1.25,{"date":1083,"open":1046,"high":1046,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-26",25.999,-0.287,-1.09,4100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":483,"volume":1095,"transactions":9,"vwap":1093},"2026-03-25",26.27,26.31,26.23,26.286,0.145,1500,{"date":1097,"open":1040,"high":1038,"low":1098,"close":1098,"change":208,"percent_change":1099,"volume":724,"transactions":9,"vwap":1098},"2026-03-24",26.141,0.22,{"date":1101,"open":1057,"high":1057,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":836,"transactions":9,"vwap":1102},"2026-03-23",26.084,0.253,0.98,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-20",26.21,25.831,-0.449,-1.71,3300,{"date":1113,"open":1038,"high":1091,"low":1040,"close":1114,"change":145,"percent_change":395,"volume":1115,"transactions":9,"vwap":1114},"2026-03-19",26.28,6200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":673,"transactions":9,"vwap":1120},"2026-03-18",26.45,26.49,26.3,-0.388,-1.45,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":363,"volume":1128,"transactions":9,"vwap":1126},"2026-03-17",26.735,26.688,0.115,2200,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":699,"transactions":9,"vwap":1131},"2026-03-16",26.573,0.192,0.73,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":806,"volume":1061,"transactions":9,"vwap":1137},"2026-03-13",26.629,26.381,-0.037,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1087,"transactions":9,"vwap":1143},"2026-03-12",26.66,26.38,26.418,-0.352,-1.31,{"date":1147,"open":1031,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-11",26.84,26.73,26.77,-0.075,-0.28,3000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":301,"volume":174,"transactions":9,"vwap":1158},"2026-03-10",27.030001,27.040001,26.845,-0.155,{"date":1161,"open":1033,"high":252,"low":1162,"close":252,"change":1163,"percent_change":209,"volume":1164,"transactions":9,"vwap":252},"2026-03-09",26.46,0.053,17700,{"date":1166,"open":1167,"high":1167,"low":1148,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-06",26.99,26.947,-0.273,-1,3200,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":236,"transactions":9,"vwap":1174},"2026-03-05",27.22,-0.327,-1.19,{"date":1178,"open":986,"high":1179,"low":986,"close":1180,"change":1181,"percent_change":372,"volume":983,"transactions":9,"vwap":1180},"2026-03-04",27.6,27.547,0.172,{"date":1183,"open":979,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1111,"transactions":9,"vwap":1184},"2026-03-03",27.375,27.07,-0.355,-1.28,{"date":1189,"open":1190,"high":916,"low":1191,"close":1192,"change":1193,"percent_change":162,"volume":1194,"transactions":9,"vwap":1192},"2026-03-02",27.66,27.57,27.73,-0.07,20300,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1059,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-27",27.68,27.8,0.26,17800,{"date":1202,"open":896,"high":898,"low":896,"close":898,"change":1203,"percent_change":1204,"volume":742,"transactions":9,"vwap":898},"2026-02-26",0.103,0.37,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":145,"percent_change":1193,"volume":1209,"transactions":9,"vwap":1208},"2026-02-25",27.61,27.625,2300,{"date":1211,"open":935,"high":1212,"low":935,"close":1212,"change":584,"percent_change":592,"volume":836,"transactions":9,"vwap":1212},"2026-02-24",27.645,{"date":1214,"open":935,"high":935,"low":1215,"close":1215,"change":1023,"percent_change":81,"volume":742,"transactions":9,"vwap":1215},"2026-02-23",27.456,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":291,"percent_change":198,"volume":673,"transactions":9,"vwap":1219},"2026-02-20",27.58,27.675,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":236,"transactions":9,"vwap":1222},"2026-02-19",27.525,-0.104,-0.38,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":236,"transactions":9,"vwap":1227},"2026-02-18",27.629,0.114,0.41,{"date":1231,"open":960,"high":1232,"low":960,"close":1232,"change":1233,"percent_change":145,"volume":1019,"transactions":9,"vwap":1232},"2026-02-17",27.515,-0.006,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":236,"transactions":9,"vwap":1236},"2026-02-13",27.521,0.212,0.78,{"date":1240,"open":992,"high":992,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":688,"transactions":9,"vwap":1241},"2026-02-12",27.309,-0.311,-1.13,{"date":1245,"open":1246,"high":1247,"low":1218,"close":1246,"change":828,"percent_change":242,"volume":1248,"transactions":9,"vwap":1246},"2026-02-11",27.62,27.63,3400,{"date":1250,"open":1251,"high":1218,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1019,"transactions":9,"vwap":1252},"2026-02-10",27.55,27.495,0.045,0.16,{"date":1256,"open":1257,"high":934,"low":1257,"close":934,"change":840,"percent_change":145,"volume":1258,"transactions":9,"vwap":934},"2026-02-09",27.35,2600,{"date":1260,"open":954,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1261},"2026-02-06",27.455,27.257,0.491,1.82,7200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":673,"transactions":9,"vwap":1269},"2026-02-05",27.049999,26.964,-0.141,-0.52,{"date":1273,"open":1005,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":585,"volume":1278,"transactions":9,"vwap":1276},"2026-02-04",27.164,27.075001,27.105,0.178,2900,{"date":1280,"open":1033,"high":252,"low":1033,"close":1281,"change":747,"percent_change":1254,"volume":1282,"transactions":9,"vwap":1281},"2026-02-03",26.927,1700,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1094,"percent_change":198,"volume":699,"transactions":9,"vwap":1285},"2026-02-02",26.885,{"date":1287,"open":1288,"high":1033,"low":1288,"close":1033,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1033},"2026-01-30",26.61,-0.034,-0.13,3800,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":761,"volume":236,"transactions":9,"vwap":1294},"2026-01-29",26.774,0.064,{"date":1297,"open":1022,"high":1022,"low":1298,"close":1298,"change":1299,"percent_change":116,"volume":236,"transactions":9,"vwap":1298},"2026-01-28",26.71,-0.085,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":910,"percent_change":647,"volume":836,"transactions":9,"vwap":1304},"2026-01-27",26.85,26.76,26.795,{"date":1306,"open":1307,"high":1307,"low":1031,"close":1158,"change":607,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1158},"2026-01-26",26.92,0.21,4600,{"date":1311,"open":1312,"high":1312,"low":1022,"close":1022,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1022},"2026-01-23",26.9,-0.131,-0.49,6800,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1308,"volume":1321,"transactions":9,"vwap":1319},"2026-01-22",26.95,26.921,0.056,10000,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":788,"volume":673,"transactions":9,"vwap":1325},"2026-01-21",26.715,26.865,0.385,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1224,"percent_change":1331,"volume":673,"transactions":9,"vwap":1330},"2026-01-20",26.5,26.48,-1.41,{"date":1333,"open":1285,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":162,"volume":688,"transactions":9,"vwap":1335},"2026-01-16",26.89,26.86,-0.067,{"date":1338,"open":1339,"high":1339,"low":1281,"close":1281,"change":1340,"percent_change":883,"volume":673,"transactions":9,"vwap":1281},"2026-01-15",26.96,0.134,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":729,"volume":742,"transactions":9,"vwap":1344},"2026-01-14",26.725,26.793,0.128,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":475,"percent_change":475,"volume":1351,"transactions":9,"vwap":1349},"2026-01-13",26.6,26.665,26.595,5500,{"date":1353,"open":1354,"high":1349,"low":1354,"close":1349,"change":698,"percent_change":1355,"volume":813,"transactions":9,"vwap":1349},"2026-01-12",26.64,0.04,{"date":1357,"open":1141,"high":1358,"low":1359,"close":1359,"change":904,"percent_change":1360,"volume":693,"transactions":9,"vwap":1359},"2026-01-09",26.67,26.655,0.64,{"date":1362,"open":1119,"high":1363,"low":1364,"close":1364,"change":1199,"percent_change":1365,"volume":1128,"transactions":9,"vwap":1364},"2026-01-08",26.56,26.485,0.99,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1152,"percent_change":1369,"volume":236,"transactions":9,"vwap":1368},"2026-01-07",26.225,-1.06,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":761,"percent_change":88,"volume":236,"transactions":9,"vwap":1372},"2026-01-06",26.505,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":704,"transactions":9,"vwap":1376},"2026-01-05",26.298,26.265,0.228,0.88,{"date":1380,"open":1077,"high":1381,"low":1077,"close":1382,"change":1383,"percent_change":1384,"volume":983,"transactions":9,"vwap":1382},"2026-01-02",26.12,26.037001,0.132,0.51,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":647,"percent_change":340,"volume":1049,"transactions":9,"vwap":1388},"2025-12-31",26.059999,25.905,{"date":1390,"open":1052,"high":1052,"low":1391,"close":1392,"change":698,"percent_change":1355,"volume":983,"transactions":9,"vwap":1392},"2025-12-30",26.07,26.094999,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":162,"volume":1400,"transactions":9,"vwap":1398},"2025-12-29",26.059,26.1,26.030001,26.084999,-0.065,9300,{"date":1402,"open":1387,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":910,"volume":174,"transactions":9,"vwap":1403},"2025-12-26",26.15,26.058001,-0.014,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":236,"transactions":9,"vwap":1408},"2025-12-24",26.164,0.139,0.53,{"date":1412,"open":449,"high":1413,"low":449,"close":1413,"change":1414,"percent_change":379,"volume":236,"transactions":9,"vwap":1413},"2025-12-23",26.025,-0.025,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":483,"volume":704,"transactions":9,"vwap":1417},"2025-12-22",26.049999,0.143,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":101,"volume":1425,"transactions":9,"vwap":1423},"2025-12-19",25.962,25.98,25.907,-0.078,2100,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":711,"percent_change":608,"volume":836,"transactions":9,"vwap":1428},"2025-12-18",25.985,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":876,"volume":813,"transactions":9,"vwap":1432},"2025-12-17",26.11,25.935,-0.114,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1019,"transactions":9,"vwap":1437},"2025-12-16",25.995,26.049,-0.211,-0.8,{"date":1441,"open":1442,"high":1046,"low":1442,"close":1046,"change":500,"percent_change":893,"volume":236,"transactions":9,"vwap":1046},"2025-12-15",26.2,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":121,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-12",26.37,26.17,-0.46,2400,{"date":1450,"open":1114,"high":1120,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1074,"transactions":9,"vwap":1452},"2025-12-11",26.275,26.29,0.195,0.75,{"date":1456,"open":1392,"high":1392,"low":1392,"close":1392,"change":1457,"percent_change":1458,"volume":236,"transactions":9,"vwap":1392},"2025-12-10",0.315,1.22,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":840,"percent_change":145,"volume":236,"transactions":9,"vwap":1461},"2025-12-09",25.78,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":647,"percent_change":340,"volume":704,"transactions":9,"vwap":1465},"2025-12-08",25.88,25.785,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":431,"volume":704,"transactions":9,"vwap":1468},"2025-12-05",25.975,0.069,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":835,"volume":704,"transactions":9,"vwap":1472},"2025-12-04",25.906,-0.039,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":818,"percent_change":1478,"volume":236,"transactions":9,"vwap":1477},"2025-12-03",25.938,25.945,0.65,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1193,"volume":688,"transactions":9,"vwap":1482},"2025-12-02",25.73,25.778,25.72,-0.017,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":836,"transactions":9,"vwap":1489},"2025-12-01",25.92,25.93,25.795,-0.198,-0.76,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":73,"volume":704,"transactions":9,"vwap":1494},"2025-11-28",25.993,0.121,{"date":1497,"open":1066,"high":1498,"low":1066,"close":1499,"change":1500,"percent_change":859,"volume":1501,"transactions":9,"vwap":1499},"2025-11-26",25.9,25.872,0.237,1800,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":724,"transactions":9,"vwap":1505},"2025-11-25",25.45,25.635,0.321,1.27,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":762,"transactions":9,"vwap":1513},"2025-11-24",25.255,25.33,25.22,25.314,0.124,0.49,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-21",24.95,25.26,25.19,0.431,1.74,12300,{"date":1525,"open":1526,"high":1519,"low":25,"close":25,"change":1527,"percent_change":1528,"volume":1128,"transactions":9,"vwap":25},"2025-11-20",25.259,-0.214,-0.86,{"date":1530,"open":1518,"high":1531,"low":1518,"close":1531,"change":835,"percent_change":1532,"volume":1128,"transactions":9,"vwap":1531},"2025-11-19",24.973,-0.6,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1425,"transactions":9,"vwap":1536},"2025-11-18",25.08,25.123,0.019,0.08,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1086,"volume":236,"transactions":9,"vwap":1541},"2025-11-17",25.104,-0.276,{"date":1544,"open":1545,"high":1545,"low":1511,"close":1546,"change":1193,"percent_change":1152,"volume":699,"transactions":9,"vwap":1546},"2025-11-14",25.39,25.38,{"date":1548,"open":1549,"high":1549,"low":1504,"close":1504,"change":1550,"percent_change":812,"volume":1501,"transactions":9,"vwap":1504},"2025-11-13",25.67,-0.27,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1483,"change":1203,"percent_change":1013,"volume":1555,"transactions":9,"vwap":1483},"2025-11-12",25.752,25.717,1900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":931,"volume":1282,"transactions":9,"vwap":1559},"2025-11-11",25.53,25.617,0.157,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":735,"volume":704,"transactions":9,"vwap":1563},"2025-11-10",25.46,0.079,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":884,"transactions":9,"vwap":1570},"2025-11-07",25.36,25.4,25.35,25.381,0.199,0.79,{"date":1574,"open":1512,"high":1512,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":236,"transactions":9,"vwap":1575},"2025-11-06",25.182,-0.158,-0.62,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1018,"percent_change":1582,"volume":724,"transactions":9,"vwap":1581},"2025-11-05",25.21,25.34,0.74,{"date":1584,"open":1520,"high":1520,"low":1585,"close":1585,"change":753,"percent_change":1447,"volume":1019,"transactions":9,"vwap":1585},"2025-11-04",25.155,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":301,"volume":673,"transactions":9,"vwap":1589},"2025-11-03",25.47,25.271,-0.144,{"date":1592,"open":1568,"high":1593,"low":1568,"close":1594,"change":1355,"percent_change":1254,"volume":704,"transactions":9,"vwap":1594},"2025-10-31",25.44,25.415,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":301,"volume":704,"transactions":9,"vwap":1598},"2025-10-30",25.52,25.375,-0.145,{"date":1601,"open":1602,"high":1603,"low":1597,"close":1597,"change":1604,"percent_change":1605,"volume":724,"transactions":9,"vwap":1597},"2025-10-29",25.65,25.66,-0.234,-0.91,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":236,"transactions":9,"vwap":1608},"2025-10-28",25.754,-0.133,-0.51,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1410,"volume":704,"transactions":9,"vwap":1614},"2025-10-27",25.85,25.887,0.136,{"date":1617,"open":1461,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":893,"volume":1282,"transactions":9,"vwap":1619},"2025-10-24",25.81,25.751,0.086,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":680,"volume":236,"transactions":9,"vwap":1623},"2025-10-23",25.665,0.093,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":150,"volume":1630,"transactions":9,"vwap":1628},"2025-10-22",25.59,25.572,-0.091,6500,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":491,"volume":236,"transactions":9,"vwap":1633},"2025-10-21",25.663,0.074,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":703,"volume":813,"transactions":9,"vwap":1638},"2025-10-20",25.62,25.589,0.204,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":800,"percent_change":1644,"volume":704,"transactions":9,"vwap":1643},"2025-10-17",25.389,25.385,0.6,{"date":1646,"open":1647,"high":1647,"low":1520,"close":1648,"change":1649,"percent_change":1650,"volume":699,"transactions":9,"vwap":1648},"2025-10-16",25.41,25.233,-0.229,-0.9,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1624,"percent_change":1204,"volume":1425,"transactions":9,"vwap":1655},"2025-10-15",25.54,25.327,25.462,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":704,"transactions":9,"vwap":1658},"2025-10-14",25.369,0.208,0.83,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":615,"percent_change":859,"volume":724,"transactions":9,"vwap":1664},"2025-10-13",25.17,25.161,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-10",25.28,24.931,-0.514,-2.02,3900,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":468,"volume":704,"transactions":9,"vwap":1675},"2025-10-09",25.61,25.445,-0.2,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1163,"percent_change":1308,"volume":236,"transactions":9,"vwap":1679},"2025-10-08",25.645,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":380,"volume":704,"transactions":9,"vwap":1683},"2025-10-07",25.554,25.592,-0.087,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":716,"volume":236,"transactions":9,"vwap":1687},"2025-10-06",25.679,-0.046,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1538,"percent_change":735,"volume":704,"transactions":9,"vwap":1691},"2025-10-03",25.725,{"date":1693,"open":1679,"high":1679,"low":1679,"close":1679,"change":698,"percent_change":1355,"volume":236,"transactions":9,"vwap":1679},"2025-10-02",{"date":1695,"open":1696,"high":1505,"low":1653,"close":1505,"change":865,"percent_change":1697,"volume":1448,"transactions":9,"vwap":1505},"2025-10-01",25.55,0.25,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":671,"percent_change":1204,"volume":236,"transactions":9,"vwap":1700},"2025-09-30",25.57,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":562,"volume":236,"transactions":9,"vwap":1703},"2025-09-29",25.475,0.035,{"date":1706,"open":1593,"high":1593,"low":1593,"close":1593,"change":1707,"percent_change":325,"volume":236,"transactions":9,"vwap":1593},"2025-09-26",0.225,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1676,"percent_change":81,"volume":236,"transactions":9,"vwap":1710},"2025-09-25",25.215,{"date":1712,"open":1594,"high":1594,"low":1594,"close":1594,"change":1713,"percent_change":1290,"volume":236,"transactions":9,"vwap":1594},"2025-09-24",-0.033,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":412,"volume":236,"transactions":9,"vwap":1716},"2025-09-23",25.448,0.005,{"date":1719,"open":1569,"high":1720,"low":1511,"close":1720,"change":903,"percent_change":854,"volume":704,"transactions":9,"vwap":1720},"2025-09-22",25.443,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":623,"volume":236,"transactions":9,"vwap":1723},"2025-09-19",25.397,-0.108,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":704,"transactions":9,"vwap":1728},"2025-09-18",25.48,25.505,0.177,0.7,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1717,"percent_change":412,"volume":236,"transactions":9,"vwap":1733},"2025-09-17",25.328,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":964,"volume":704,"transactions":9,"vwap":1736},"2025-09-16",25.323,-0.007,{"date":1739,"open":1740,"high":1740,"low":1511,"close":1511,"change":1741,"percent_change":331,"volume":236,"transactions":9,"vwap":1511},"2025-09-15",25.43,-0.04,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1314,"volume":704,"transactions":9,"vwap":1744},"2025-09-12",25.37,-0.125,{"date":1747,"open":1567,"high":1748,"low":1581,"close":1748,"change":1749,"percent_change":1750,"volume":1087,"transactions":9,"vwap":1748},"2025-09-11",25.495,0.335,1.33,{"date":1752,"open":1520,"high":1520,"low":1753,"close":1754,"change":964,"percent_change":121,"volume":1755,"transactions":9,"vwap":1754},"2025-09-10",25.12,25.16,6600,{"date":1757,"open":1754,"high":1758,"low":1759,"close":1520,"change":1760,"percent_change":1008,"volume":1761,"transactions":9,"vwap":1520},"2025-09-09",25.2,25.11,0.007,7800,{"date":1763,"open":1663,"high":1764,"low":1759,"close":1764,"change":823,"percent_change":46,"volume":1425,"transactions":9,"vwap":1764},"2025-09-08",25.183,{"date":1766,"open":1581,"high":1581,"low":1767,"close":1768,"change":1769,"percent_change":1741,"volume":983,"transactions":9,"vwap":1768},"2025-09-05",25.173,25.235,-0.01,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1308,"percent_change":1774,"volume":673,"transactions":9,"vwap":1773},"2025-09-04",25.15,25.245,0.84,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":964,"percent_change":121,"volume":1425,"transactions":9,"vwap":1778},"2025-09-03",24.96,25.035,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1576,"percent_change":234,"volume":236,"transactions":9,"vwap":1781},"2025-09-02",25.065001,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1314,"volume":1787,"transactions":9,"vwap":1785},"2025-08-29",25.13,25.223,-0.124,6300,{"date":1789,"open":1545,"high":1545,"low":1512,"close":1790,"change":760,"percent_change":431,"volume":1791,"transactions":9,"vwap":1790},"2025-08-28",25.347,39100,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":242,"volume":236,"transactions":9,"vwap":1794},"2025-08-27",25.279,0.112,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":500,"volume":236,"transactions":9,"vwap":1798},"2025-08-26",25.167,0.022,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":836,"transactions":9,"vwap":1803},"2025-08-25",25.299,25.145,-0.161,-0.64,{"date":1807,"open":1808,"high":1569,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":717,"transactions":9,"vwap":1810},"2025-08-22",25.31,25.3,25.306,0.377,1.51,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":836,"transactions":9,"vwap":1816},"2025-08-21",24.97,24.929,-0.09,-0.36,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1007,"percent_change":1008,"volume":717,"transactions":9,"vwap":1823},"2025-08-20",25.01,25.02,25.018999,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":236,"transactions":9,"vwap":1827},"2025-08-19",25.09,25.011,0.075,0.3,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":475,"percent_change":475,"volume":724,"transactions":9,"vwap":1833},"2025-08-18",24.964,24.936,{"date":1835,"open":1836,"high":1836,"low":1833,"close":1833,"change":1289,"percent_change":806,"volume":1837,"transactions":9,"vwap":1833},"2025-08-15",24.977,5200,{"date":1839,"open":1840,"high":1815,"low":1840,"close":1815,"change":1841,"percent_change":623,"volume":717,"transactions":9,"vwap":1815},"2025-08-14",24.94,-0.105,{"date":1843,"open":1815,"high":1844,"low":1815,"close":1844,"change":1845,"percent_change":1846,"volume":724,"transactions":9,"vwap":1844},"2025-08-13",25.075001,0.254,1.02,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-08-12",24.65,24.821,0.317,1.29,11300,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":380,"volume":688,"transactions":9,"vwap":1857},"2025-08-11",24.63,24.504,-0.084,{"date":1860,"open":1856,"high":1856,"low":1861,"close":1861,"change":1047,"percent_change":190,"volume":236,"transactions":9,"vwap":1861},"2025-08-08",24.588,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":72,"volume":1501,"transactions":9,"vwap":1865},"2025-08-07",24.449,24.503,24.429,0.018,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1769,"percent_change":1741,"volume":673,"transactions":9,"vwap":1872},"2025-08-06",24.5,24.51,24.485,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":145,"percent_change":395,"volume":1878,"transactions":9,"vwap":1877},"2025-08-05",24.58,24.42,24.495,5400,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":111,"volume":236,"transactions":9,"vwap":1881},"2025-08-04",24.515,0.249,{"date":1884,"open":176,"high":176,"low":176,"close":176,"change":1885,"percent_change":81,"volume":236,"transactions":9,"vwap":176},"2025-08-01",-0.192,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":983,"transactions":9,"vwap":1889},"2025-07-31",24.66,24.458,-0.241,-0.98,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":753,"percent_change":656,"volume":688,"transactions":9,"vwap":1895},"2025-07-30",24.82,24.699,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1817,"volume":717,"transactions":9,"vwap":1899},"2025-07-29",24.8,24.815,-0.023,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":688,"transactions":9,"vwap":1904},"2025-07-28",24.9,24.838,-0.099,-0.4,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1048,"volume":236,"transactions":9,"vwap":1909},"2025-07-25",24.937,0.0799,{"date":1912,"open":1815,"high":1815,"low":1913,"close":1913,"change":1914,"percent_change":301,"volume":1915,"transactions":9,"vwap":1913},"2025-07-24",24.8571,-0.1429,177,{"date":180,"open":310,"high":310,"low":310,"close":310,"change":475,"percent_change":475,"volume":475,"transactions":9,"vwap":310}]